Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
81.03
+0.06 (0.07%)
Nov 7, 2025, 4:00 PM EST - Market closed
CDEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | 0.07% | 40 |
| Nov 6, 2025 | 80.88 | 80.97 | 80.88 | 80.97 | 80.97 | -0.94% | 526 |
| Nov 5, 2025 | 81.73 | 81.83 | 81.70 | 81.74 | 81.74 | 0.44% | 4,276 |
| Nov 4, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -1.07% | 49 |
| Nov 3, 2025 | 82.41 | 82.41 | 82.26 | 82.26 | 82.26 | 0.10% | 861 |
| Oct 31, 2025 | 81.89 | 82.18 | 81.89 | 82.18 | 82.18 | 0.46% | 922 |
| Oct 30, 2025 | 82.39 | 82.39 | 81.80 | 81.80 | 81.80 | -0.13% | 415 |
| Oct 29, 2025 | 82.26 | 82.26 | 81.91 | 81.91 | 81.91 | -0.22% | 6,601 |
| Oct 28, 2025 | 81.94 | 82.09 | 81.94 | 82.09 | 82.09 | 0.34% | 577 |
| Oct 27, 2025 | 81.54 | 81.82 | 81.54 | 81.82 | 81.82 | 1.19% | 164 |
| Oct 24, 2025 | 80.84 | 81.00 | 80.84 | 80.85 | 80.85 | 1.00% | 629 |
| Oct 23, 2025 | 79.90 | 80.05 | 79.90 | 80.05 | 80.05 | 0.47% | 1,138 |
| Oct 22, 2025 | 79.55 | 79.67 | 79.52 | 79.67 | 79.67 | -0.76% | 2,046 |
| Oct 21, 2025 | 80.31 | 80.31 | 80.28 | 80.28 | 80.28 | 0.22% | 274 |
| Oct 20, 2025 | 80.11 | 80.19 | 80.10 | 80.10 | 80.10 | 1.21% | 1,405 |
| Oct 17, 2025 | 78.79 | 79.15 | 78.79 | 79.15 | 79.15 | 0.84% | 325 |
| Oct 16, 2025 | 79.41 | 79.41 | 78.36 | 78.49 | 78.49 | -0.64% | 1,457 |
| Oct 15, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.22% | 53 |
| Oct 14, 2025 | 78.47 | 78.82 | 78.00 | 78.82 | 78.82 | -0.18% | 1,661 |
| Oct 13, 2025 | 78.72 | 79.09 | 78.72 | 78.97 | 78.97 | 1.16% | 542 |
| Oct 10, 2025 | 80.42 | 80.42 | 78.06 | 78.06 | 78.06 | -2.51% | 1,356 |
| Oct 9, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | -0.21% | 80 |
| Oct 8, 2025 | 80.31 | 80.31 | 80.23 | 80.23 | 80.23 | 0.46% | 726 |
| Oct 7, 2025 | 80.10 | 80.11 | 79.86 | 79.86 | 79.86 | -0.44% | 517 |
| Oct 6, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.30% | 112 |
| Oct 3, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 0.17% | 1,072 |
| Oct 2, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 0.14% | 85 |
| Oct 1, 2025 | 79.43 | 79.73 | 79.43 | 79.73 | 79.73 | 0.64% | 50,066 |
| Sep 30, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 0.43% | 198 |
| Sep 29, 2025 | 79.07 | 79.08 | 78.87 | 78.88 | 78.88 | 0.24% | 1,214 |
| Sep 26, 2025 | 78.32 | 78.73 | 78.32 | 78.69 | 78.69 | 0.59% | 1,324 |
| Sep 25, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.28% | 84 |
| Sep 24, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.53% | 148 |
| Sep 23, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | 78.87 | -0.79% | 50 |
| Sep 22, 2025 | 78.92 | 79.50 | 78.92 | 79.50 | 79.50 | 0.32% | 978 |
| Sep 19, 2025 | 79.03 | 79.24 | 79.03 | 79.24 | 79.01 | 0.60% | 482 |
| Sep 18, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.53 | 0.63% | 70 |
| Sep 17, 2025 | 78.42 | 78.42 | 78.25 | 78.27 | 78.04 | 0.06% | 1,128 |
| Sep 16, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 77.99 | -0.20% | 72 |
| Sep 15, 2025 | 78.32 | 78.39 | 78.30 | 78.39 | 78.15 | 0.51% | 1,349 |
| Sep 12, 2025 | 78.07 | 78.13 | 77.99 | 77.99 | 77.76 | -0.25% | 1,422 |
| Sep 11, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 77.95 | 0.81% | 81 |
| Sep 10, 2025 | 77.62 | 77.64 | 77.56 | 77.56 | 77.33 | -0.35% | 407 |
| Sep 9, 2025 | 77.61 | 77.83 | 77.57 | 77.83 | 77.60 | 0.45% | 463 |
| Sep 8, 2025 | 79.63 | 79.63 | 77.48 | 77.48 | 77.25 | 0.29% | 1,369 |
| Sep 5, 2025 | 77.92 | 77.92 | 77.26 | 77.26 | 77.03 | -0.71% | 242 |
| Sep 4, 2025 | 77.48 | 77.81 | 77.48 | 77.81 | 77.58 | 0.76% | 360 |
| Sep 3, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.99 | 0.71% | 55 |
| Sep 2, 2025 | 76.89 | 76.89 | 76.17 | 76.68 | 76.45 | -0.70% | 1,449 |
| Aug 29, 2025 | 77.25 | 77.25 | 77.22 | 77.22 | 76.99 | -0.58% | 151 |